Daicel Corporation (4202.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4202.T Historical Return
If you invested ¥1000 in Daicel Corporation (4202.T) 10 years ago, it would be worth ¥1,594.46 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,760.4, while ¥1000 invested 1 year ago would be worth ¥1,154.68. This corresponds to total returns of 59.45%, 76.04%, 15.47%, respectively, with annualized returns of 4.77%, 11.97%, 15.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4202.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1,327 | 1,338 | 1,338 | 1,347 | 1,322.5 | 826,900 |
| June 19, 2026 | 1,345 | 1,327.5 | 1,327.5 | 1,350.5 | 1,322 | 2.04M |
| June 18, 2026 | 1,330 | 1,343 | 1,343 | 1,350.5 | 1,326 | 690,300 |
| June 17, 2026 | 1,331.5 | 1,331 | 1,331 | 1,334.5 | 1,313 | 1.33M |
| June 16, 2026 | 1,368 | 1,332.5 | 1,332.5 | 1,370 | 1,323 | 1.08M |
| June 15, 2026 | 1,310 | 1,355.5 | 1,355.5 | 1,363 | 1,302 | 2.23M |
| June 12, 2026 | 1,293 | 1,299 | 1,299 | 1,304.5 | 1,278 | 1.69M |
| June 11, 2026 | 1,261.5 | 1,270.5 | 1,270.5 | 1,288.5 | 1,258.5 | 1.31M |
| June 10, 2026 | 1,278 | 1,298 | 1,298 | 1,301 | 1,276 | 2.31M |
| June 09, 2026 | 1,283 | 1,270.5 | 1,270.5 | 1,287.5 | 1,261 | 1.4M |
| June 08, 2026 | 1,245 | 1,276.5 | 1,276.5 | 1,288.5 | 1,243.5 | 1.61M |
| June 05, 2026 | 1,270.5 | 1,268 | 1,268 | 1,274.5 | 1,253.5 | 1M |
| June 04, 2026 | 1,270 | 1,278 | 1,278 | 1,285.5 | 1,265 | 1M |
| June 03, 2026 | 1,270 | 1,294.5 | 1,294.5 | 1,299.5 | 1,265 | 1.23M |
| June 02, 2026 | 1,250 | 1,261 | 1,261 | 1,274 | 1,236 | 2.34M |
| June 01, 2026 | 1,321 | 1,298.5 | 1,298.5 | 1,325.5 | 1,287.5 | 1.86M |
| May 29, 2026 | 1,310 | 1,334 | 1,334 | 1,346.5 | 1,305 | 2.19M |
| May 28, 2026 | 1,287.5 | 1,299.5 | 1,299.5 | 1,313 | 1,273.5 | 1.89M |
| May 27, 2026 | 1,349.5 | 1,334.5 | 1,334.5 | 1,351.5 | 1,314 | 1.74M |
| May 26, 2026 | 1,332.5 | 1,356 | 1,356 | 1,374 | 1,330 | 2.61M |
| May 25, 2026 | 1,268.5 | 1,312.5 | 1,312.5 | 1,319 | 1,257 | 3.23M |
| May 22, 2026 | 1,185.5 | 1,265 | 1,265 | 1,294.5 | 1,182 | 4.42M |
| May 21, 2026 | 1,182 | 1,177.5 | 1,177.5 | 1,199 | 1,177 | 1.41M |
| May 20, 2026 | 1,158.5 | 1,167 | 1,167 | 1,174.5 | 1,142.5 | 1.7M |
| May 19, 2026 | 1,165 | 1,159 | 1,159 | 1,165 | 1,148.5 | 1.09M |
| May 18, 2026 | 1,186.5 | 1,145.5 | 1,145.5 | 1,187.5 | 1,140.5 | 1.39M |
| May 15, 2026 | 1,192 | 1,186.5 | 1,186.5 | 1,199 | 1,178.5 | 1.42M |
| May 14, 2026 | 1,171 | 1,197.5 | 1,197.5 | 1,201 | 1,163 | 1.91M |
| May 13, 2026 | 1,128 | 1,158 | 1,158 | 1,161.5 | 1,112.5 | 2.72M |
| May 12, 2026 | 1,249 | 1,140 | 1,140 | 1,261 | 1,135.5 | 4.18M |
| May 11, 2026 | 1,225 | 1,233.5 | 1,233.5 | 1,233.5 | 1,212 | 1.66M |
| May 08, 2026 | 1,247 | 1,221.5 | 1,221.5 | 1,250.5 | 1,213 | 1.69M |
| May 07, 2026 | 1,248 | 1,252 | 1,252 | 1,262 | 1,232 | 1.41M |
| May 01, 2026 | 1,224 | 1,229.5 | 1,229.5 | 1,230 | 1,210.5 | 1.48M |
| April 30, 2026 | 1,222.5 | 1,232 | 1,232 | 1,232 | 1,212.5 | 1.15M |
| April 28, 2026 | 1,222.5 | 1,238.5 | 1,238.5 | 1,238.5 | 1,214.5 | 1.09M |
| April 27, 2026 | 1,208.5 | 1,218.5 | 1,218.5 | 1,220.5 | 1,199 | 986,100 |
| April 24, 2026 | 1,216 | 1,203.5 | 1,203.5 | 1,225 | 1,203 | 1.04M |
| April 23, 2026 | 1,230 | 1,216 | 1,216 | 1,232 | 1,208 | 1.15M |
| April 22, 2026 | 1,239 | 1,236 | 1,236 | 1,249.5 | 1,233 | 1.05M |
| April 21, 2026 | 1,256 | 1,249 | 1,249 | 1,257.5 | 1,241.5 | 803,200 |
| April 20, 2026 | 1,259 | 1,241 | 1,241 | 1,259.5 | 1,238 | 905,600 |
| April 17, 2026 | 1,267 | 1,247.5 | 1,247.5 | 1,267 | 1,247.5 | 942,900 |
| April 16, 2026 | 1,268 | 1,275 | 1,275 | 1,277.5 | 1,265.5 | 970,800 |
| April 15, 2026 | 1,273 | 1,265.5 | 1,265.5 | 1,280 | 1,259 | 1.01M |
| April 14, 2026 | 1,273 | 1,263 | 1,263 | 1,276 | 1,258 | 791,300 |
| April 13, 2026 | 1,261 | 1,257 | 1,257 | 1,265 | 1,249.5 | 934,900 |
| April 10, 2026 | 1,263.5 | 1,272 | 1,272 | 1,278.5 | 1,263.5 | 1.18M |
| April 09, 2026 | 1,276 | 1,262 | 1,262 | 1,279 | 1,256.5 | 1.4M |
| April 08, 2026 | 1,259.5 | 1,280 | 1,280 | 1,284.5 | 1,250.5 | 1.74M |
| April 07, 2026 | 1,221 | 1,221 | 1,221 | 1,231.5 | 1,211 | 1.31M |
| April 06, 2026 | 1,236 | 1,227.5 | 1,227.5 | 1,240 | 1,227.5 | 1.03M |
| April 03, 2026 | 1,227.5 | 1,240.5 | 1,240.5 | 1,244 | 1,227.5 | 938,100 |
| April 02, 2026 | 1,253.5 | 1,235.5 | 1,235.5 | 1,265 | 1,229.5 | 1.34M |
| April 01, 2026 | 1,255.5 | 1,248.5 | 1,255.5 | 1,257 | 1,234 | 987,300 |
| March 31, 2026 | 1,209.5 | 1,225.5 | 1,225.5 | 1,241 | 1,205 | 1.98M |
| March 30, 2026 | 1,200.5 | 1,218 | 1,218 | 1,228.5 | 1,198 | 1.94M |
| March 27, 2026 | 1,322 | 1,284.5 | 1,254.5 | 1,331.5 | 1,280 | 2.56M |
| March 26, 2026 | 1,367.5 | 1,348.5 | 1,317.01 | 1,367.5 | 1,336.5 | 1.01M |
| March 25, 2026 | 1,383 | 1,358 | 1,326.28 | 1,383 | 1,350 | 1.15M |
AD
